Northeast Bank - NBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	110.48	110.4	110.4	111.5	108.98	80,417
September 09, 2025	110.69	110.85	110.85	111.17	108.6	116,618
September 08, 2025	109.02	110.24	110.24	110.66	109.02	43,000
September 05, 2025	110.36	109.02	109.02	112	107.81	63,200
September 04, 2025	109.88	110.46	110.46	110.51	109.26	36,160
September 03, 2025	108.84	109.13	109.13	110.97	107.98	44,900
September 02, 2025	109.24	109.34	109.34	110.23	107.76	46,500
August 29, 2025	110.74	110.56	110.56	111.28	109.86	69,400
August 28, 2025	110.78	110.7	110.7	111.5	109.79	88,800
August 27, 2025	109.84	110.67	110.67	111.1	109.47	67,100
August 26, 2025	108.76	110.31	110.31	110.81	107.7	84,039
August 25, 2025	107.58	109.1	109.1	110.01	107.54	86,400
August 22, 2025	103.1	108.28	108.28	108.45	103.1	87,032
August 21, 2025	101.75	102.16	102.16	103	100.82	46,014
August 20, 2025	102.63	101.92	101.92	103.2	101.17	46,634
August 19, 2025	102.28	102.08	102.08	103.18	100.4	73,315
August 18, 2025	100.22	102.18	102.18	102.53	100.15	72,100
August 15, 2025	103.75	100.11	100.11	103.75	99.32	186,700
August 14, 2025	102.43	103.45	103.45	104.16	101.38	83,808
August 13, 2025	103.58	103.88	103.88	103.88	100.96	97,328
August 12, 2025	98.5	102.35	102.35	102.53	98.5	110,000
August 11, 2025	97.39	97.7	97.7	98.55	96.81	91,300
August 08, 2025	95.17	96.88	96.88	97	94.09	61,302
August 07, 2025	94.2	94.19	94.19	95.27	92.51	70,637
August 06, 2025	95.54	93.78	93.78	95.82	92.84	60,133
August 05, 2025	94.17	95.69	95.69	96.11	92.72	125,650
August 04, 2025	93.08	94.02	94.02	97	91.15	93,719
August 01, 2025	97.34	93	93	97.34	92.33	209,147
July 31, 2025	100.81	99.17	99.17	102	98.42	106,706
July 30, 2025	104.86	100.87	100.87	105.37	100.31	179,900
July 29, 2025	101.5	104.07	104.07	105.5	98.72	133,800
July 28, 2025	95.93	97.66	97.66	98.76	95.35	102,900
July 25, 2025	96.32	95.88	95.88	96.77	95.26	158,500
July 24, 2025	95.59	96.45	96.45	97.27	95.58	73,500
July 23, 2025	96.27	95.96	95.81	96.33	94.59	57,006
July 22, 2025	94.66	95.43	95.43	97.72	94.62	118,644
July 21, 2025	95.61	94.97	94.97	96.98	94.78	49,100
July 18, 2025	96.67	95.31	95.31	97.44	94.33	76,106
July 17, 2025	96.1	95.94	95.94	97.47	95.34	55,500
July 16, 2025	96.02	95.48	95.48	96.83	93.9	143,600
July 15, 2025	98.28	95.23	95.23	98.7	95.01	122,819
July 14, 2025	95.39	98.8	98.8	98.8	94.97	163,900
July 11, 2025	96.53	95.64	95.64	96.7	95.5	161,533
July 10, 2025	95.21	96.76	96.76	97.26	95.01	128,700
July 09, 2025	96.01	95.79	95.79	96.2	94.13	60,900
July 08, 2025	94.99	95.59	95.59	96.57	94.61	98,219
July 07, 2025	96	94.32	94.32	96.45	94.15	152,300
July 03, 2025	94.95	95.93	95.93	96.65	94.61	35,038
July 02, 2025	93.98	94.31	94.31	94.41	91.85	85,900
July 01, 2025	88.5	92.45	92.45	93.28	88.45	126,125
June 30, 2025	88.84	88.99	88.99	89.15	87.51	141,200
June 27, 2025	88.64	88.3	88.3	89.07	87.46	250,700
June 26, 2025	85.76	88.27	88.27	88.47	85.27	95,000
June 25, 2025	85.94	85.13	85.13	86.7	84.47	94,438
June 24, 2025	86.7	86.1	86.1	87.95	85.76	125,121
June 23, 2025	82.52	86.38	86.38	86.38	82.52	102,600
June 20, 2025	82.52	82.52	82.52	82.84	81.13	168,900
June 18, 2025	81.05	82.08	82.08	83.19	80.45	104,219
June 17, 2025	82.5	81.47	81.47	83.05	81.36	128,556
June 16, 2025	84.17	82.85	82.85	84.8	82.62	132,200

Northeast Bank (NBN) NASDAQ